株価チャート

2017/11/01~2018/03/30

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2018
03/30271280271275+0.73%114,300111億3822万-2.14%-8.53
03/29275280270273+1.11%81,800110億5722万-2.85%-8.47
03/28266273266270+1.12%44,300109億3571万-4.26%-8.37
03/27268271265267+0.38%55,800108億1420万-5.65%-8.28
03/26262266259266+0.76%116,600107億7370万-6.01%-8.25
03/23266270264264-3.65%254,900106億9269万-7.04%-8.19
03/22280281274274-1.79%91,600110億9772万-3.52%-8.5
03/20276282275279+0.72%96,300113億23万-1.41%-8.65
03/19281281276277-1.77%240,400112億1923万-2.46%-8.59
03/16285286281282-1.05%55,200114億2174万-0.7%-8.75
03/15283285282285+0.35%52,500115億4325万+0.35%-8.84
03/14289293283284-1.05%210,200115億275万0%-8.81
03/13285288284287+1.06%106,400116億2426万+1.06%-8.9
03/12284287282284+0.35%69,800115億275万-0.35%-8.81
03/092862882812830%141,300114億6224万-1.05%-8.78
03/08285286282283+1.43%93,900114億6224万-1.39%-8.78
03/07283285278279-1.41%102,600113億23万-3.13%-8.65
03/06288290283283+0.35%124,200114億6224万-2.08%-8.78
03/05287288280282-1.74%133,200114億2174万-3.09%-8.75
03/02287291283287-0.69%104,900116億2426万-1.71%-8.9
03/01300301289289-4.3%142,300117億526万-1.37%-8.96
02/28289304288302+4.5%474,600122億3179万+2.72%-9.37
02/27292293288289+1.05%113,500117億526万-2.03%-8.96
02/26296296285286-1.38%138,600115億8375万-3.38%-8.87
02/23295295289290+0.35%68,800117億4576万-2.36%-8.99
02/22292294286289-2.36%100,200117億526万-2.69%-8.96
02/21281296279296+5.34%378,800119億8878万-0.67%-9.18
02/20285285276281+0.72%145,400113億8124万-6.02%-8.71
02/192792812732790%129,000113億23万-7.31%-8.65
02/16274279268279+3.33%146,200113億23万-7.62%-8.65
02/15264277264270+3.85%258,400109億3571万-11.18%-8.37
02/14270275255260-8.13%619,500105億3068万-15.03%-8.06
02/13286290279283+0.35%221,200114億6224万-8.12%-8.78
02/09280285277282-2.42%312,700114億2174万-9.03%-8.75
02/08288292286289+1.05%161,500117億526万-7.07%-8.96
02/07300302286286-1.72%318,400115億8375万-8.63%-8.87
02/06295295280291-4.59%688,600117億8627万-7.32%-9.02
02/05303311300305-1.61%480,600123億5330万-3.48%-9.46
02/02310312309310-0.32%123,900125億5582万-1.9%-9.61
02/01313314309311+0.97%129,100125億9632万-1.89%-9.64
01/31308313307308-0.65%185,200124億7481万-2.84%-9.55
01/303123143083100%187,400125億5582万-2.52%-9.61
01/29315315309310-1.27%273,700125億5582万-3.13%-9.61
01/26321324314314-1.88%330,700127億1783万-1.88%-9.74
01/25318326318320+0.63%712,100129億6084万0%-9.92
01/24316319314318+1.27%413,400128億7984万-0.63%-9.86
01/233143163113140%209,500127億1783万-2.18%-9.74
01/22307325307314+2.28%561,700127億1783万-2.18%-9.74
01/19308310305307-0.65%265,300124億3431万-4.66%-9.52
01/18315317309309-1.28%322,600125億1531万-4.63%-9.58
01/17314316312313-0.95%311,200126億7732万-4.28%-9.71
01/16315319312316-0.32%434,800127億9883万-3.36%-9.8
01/15318319313317+0.32%374,200128億3933万-2.76%-9.83
01/12321324315316-1.56%439,200127億9883万-2.47%-9.8
01/11319327318321+0.31%276,600130億135万-0.62%-9.95
01/10323324320320-0.31%324,200129億6084万-0.31%-9.92
01/093243283213210%322,100130億135万+0.31%-9.95
01/05327328320321-1.53%395,800130億135万+0.94%-9.95
01/04328330322326+0.31%341,300132億386万+2.84%-10.11
2017
12/29320326320325+1.56%295,600131億6336万+3.17%-10.08
12/28327332320320-2.14%291,200129億6084万+1.91%-9.92
12/27326330321327+0.93%289,100132億4436万+4.47%-10.14
12/26320325313324+1.25%673,500131億2285万+4.18%-10.05
12/25326328317320-0.93%443,700129億6084万+3.56%-9.92
12/22334334323323-3.87%676,600130億8235万+4.87%-10.02
12/21339347328336-1.75%1,000,800136億889万+9.45%-10.42
12/20316358315342+10.32%3,699,500138億5190万+12.5%-10.61
12/19322322310310-2.82%905,000125億5582万+2.65%-9.61
12/18322325318319-0.93%520,000129億2034万+5.98%-9.89
12/15330332316322-3.01%1,252,500130億4185万+7.33%-9.99
12/14327339327332+1.22%1,379,300134億4687万+11.04%-10.3
12/13340347325328-3.24%2,296,100132億8486万+10.07%-10.17
12/12349355337339-0.88%2,547,100137億3039万+14.14%-10.51
12/11368374337342-10.94%6,544,900138億5190万+15.93%-10.61
12/08350404341384+17.79%46,933,300155億5301万+30.61%-11.91
12/07279360279326+16.43%25,238,200132億386万+12.03%-10.11
12/062832832782800%275,000113億4074万-3.45%-8.68
12/05281281278280-0.36%137,900113億4074万-3.45%-8.68
12/04283283278281-0.71%238,200113億8124万-3.44%-8.71
12/01286286280283+0.71%162,000114億6224万-2.75%-8.78
11/30284285281281-1.06%175,100113億8124万-3.77%-8.71
11/29286286282284+0.71%133,400115億275万-2.74%-8.81
11/28291292281282-2.76%369,400114億2174万-3.75%-8.75
11/27291296289290+0.35%280,700117億4576万-1.02%-8.99
11/24293296289289-1.37%284,200117億526万-1.37%-8.96
11/22288307287293+2.81%1,772,100118億6727万0%-9.09
11/21292292285285-0.35%134,600115億4325万-2.73%-8.84
11/20283290283286+0.7%159,800115億8375万-2.72%-8.87
11/17287288282284-0.35%201,100115億275万-3.4%-8.81
11/16275287274285+3.26%317,900115億4325万-3.39%-8.84
11/15282283274276-2.47%358,000111億7873万-6.44%-8.56
11/14289289282283-2.08%538,900114億6224万-4.39%-8.78
11/13294295288289-1.7%305,200117億526万-2.69%-8.96
11/10294299293294-1.01%391,100119億777万-1.01%-9.12
11/09303305293297-2.3%505,100120億2928万-0.34%-9.21
11/08305310300304-1.3%400,400123億1280万+1.67%-9.43
11/07302310302308+2.33%478,000124億7481万+3.01%-9.55
11/06301305301301+0.33%222,700121億9129万+1.01%-9.33
11/02303304297300-0.99%279,200121億5079万+0.67%-9.3
11/01307308301303+0.66%400,000122億7230万+2.02%-9.4